Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 7.510 | 7.685 | 7.170 | 7.430 | 1,147,971 | -0.08(-1.07%) |
Apr 29, 2019 | 7.700 | 7.770 | 7.400 | 7.510 | 802,631 | -0.18(-2.34%) |
Apr 26, 2019 | 7.980 | 8.035 | 7.540 | 7.690 | 968,300 | -0.30(-3.75%) |
Apr 25, 2019 | 7.970 | 8.110 | 7.790 | 7.990 | 481,116 | +0.00(+0.00%) |
Apr 24, 2019 | 8.140 | 8.230 | 7.960 | 7.990 | 639,876 | -0.15(-1.84%) |
Apr 23, 2019 | 8.080 | 8.420 | 7.900 | 8.140 | 821,141 | -0.01(-0.12%) |
Apr 22, 2019 | 7.940 | 8.170 | 7.745 | 8.150 | 976,252 | +0.23(+2.90%) |
Apr 18, 2019 | 7.710 | 7.960 | 7.560 | 7.920 | 1,133,000 | +0.23(+2.99%) |
Apr 17, 2019 | 8.350 | 8.390 | 7.450 | 7.690 | 1,216,058 | -0.65(-7.79%) |
Apr 16, 2019 | 8.510 | 8.560 | 8.280 | 8.340 | 402,168 | -0.09(-1.07%) |
Apr 15, 2019 | 8.500 | 8.650 | 8.220 | 8.430 | 471,148 | -0.10(-1.17%) |
Apr 12, 2019 | 8.850 | 8.890 | 8.430 | 8.530 | 457,200 | -0.23(-2.63%) |
Apr 11, 2019 | 8.720 | 8.850 | 8.570 | 8.760 | 854,504 | +0.07(+0.81%) |
Apr 10, 2019 | 8.240 | 8.780 | 8.140 | 8.690 | 1,251,875 | +0.48(+5.85%) |
Apr 09, 2019 | 8.500 | 8.626 | 8.140 | 8.210 | 1,516,991 | -0.35(-4.09%) |
Apr 08, 2019 | 9.130 | 9.150 | 8.540 | 8.560 | 1,194,055 | -0.59(-6.45%) |
Apr 05, 2019 | 8.860 | 9.260 | 8.831 | 9.150 | 2,005,000 | +0.31(+3.51%) |
Apr 04, 2019 | 8.620 | 8.875 | 8.547 | 8.840 | 1,585,522 | +0.21(+2.43%) |
Apr 03, 2019 | 8.670 | 8.780 | 8.470 | 8.630 | 1,283,715 | -0.02(-0.23%) |
Apr 02, 2019 | 8.420 | 8.740 | 8.330 | 8.650 | 898,318 | +0.32(+3.84%) |
Apr 01, 2019 | 8.220 | 8.410 | 8.095 | 8.330 | 718,371 | +0.19(+2.33%) |
Mar 29, 2019 | 7.960 | 8.210 | 7.960 | 8.140 | 683,000 | +0.24(+3.04%) |
Mar 28, 2019 | 7.770 | 7.970 | 7.760 | 7.900 | 405,469 | +0.14(+1.80%) |
Mar 27, 2019 | 7.800 | 7.900 | 7.660 | 7.760 | 454,472 | -0.08(-1.02%) |
Mar 26, 2019 | 7.580 | 7.840 | 7.530 | 7.840 | 541,935 | +0.35(+4.67%) |
Mar 25, 2019 | 7.330 | 7.590 | 7.100 | 7.490 | 551,747 | +0.11(+1.49%) |
Mar 22, 2019 | 7.850 | 7.900 | 7.380 | 7.380 | 518,700 | -0.52(-6.58%) |
Mar 21, 2019 | 7.570 | 7.930 | 7.555 | 7.900 | 369,938 | +0.26(+3.40%) |
Mar 20, 2019 | 7.870 | 7.950 | 7.570 | 7.640 | 498,380 | -0.25(-3.17%) |
Mar 19, 2019 | 8.120 | 8.120 | 7.870 | 7.890 | 687,466 | -0.23(-2.83%) |
Mar 18, 2019 | 8.060 | 8.350 | 7.990 | 8.120 | 624,308 | +0.06(+0.74%) |
Mar 15, 2019 | 8.250 | 8.490 | 7.980 | 8.060 | 2,044,100 | -0.13(-1.59%) |
Mar 14, 2019 | 8.230 | 8.310 | 8.150 | 8.190 | 557,380 | -0.03(-0.36%) |
Mar 13, 2019 | 8.390 | 8.390 | 8.080 | 8.220 | 490,729 | -0.10(-1.20%) |
Mar 12, 2019 | 8.330 | 8.480 | 8.060 | 8.320 | 426,470 | +0.00(+0.00%) |
Mar 11, 2019 | 8.010 | 8.340 | 7.850 | 8.320 | 686,627 | +0.36(+4.52%) |
Mar 08, 2019 | 7.980 | 8.030 | 7.820 | 7.960 | 517,300 | -0.07(-0.87%) |
Mar 07, 2019 | 8.000 | 8.240 | 7.880 | 8.030 | 653,177 | +0.03(+0.37%) |
Mar 06, 2019 | 8.420 | 8.420 | 7.950 | 8.000 | 881,283 | -0.35(-4.19%) |
Mar 05, 2019 | 8.780 | 8.920 | 8.260 | 8.350 | 1,067,384 | -0.44(-5.01%) |
Mar 04, 2019 | 8.710 | 9.110 | 8.180 | 8.790 | 1,396,319 | +0.18(+2.09%) |
Mar 01, 2019 | 8.350 | 8.780 | 8.270 | 8.610 | 2,879,100 | +0.35(+4.24%) |
Feb 28, 2019 | 8.290 | 8.400 | 8.080 | 8.260 | 698,091 | -0.11(-1.31%) |
Feb 27, 2019 | 8.420 | 8.620 | 8.240 | 8.370 | 431,519 | -0.12(-1.41%) |
Feb 26, 2019 | 8.470 | 8.650 | 8.341 | 8.490 | 613,505 | -0.03(-0.35%) |
Feb 25, 2019 | 9.200 | 9.260 | 8.500 | 8.520 | 1,063,337 | -0.48(-5.33%) |
Feb 22, 2019 | 8.690 | 9.000 | 8.670 | 9.000 | 516,800 | +0.30(+3.45%) |
Feb 21, 2019 | 8.940 | 9.000 | 8.660 | 8.700 | 485,732 | -0.28(-3.12%) |
Feb 20, 2019 | 8.900 | 9.030 | 8.820 | 8.980 | 564,480 | +0.05(+0.56%) |
Feb 19, 2019 | 8.970 | 9.140 | 8.860 | 8.930 | 720,031 | -0.07(-0.78%) |
Feb 15, 2019 | 9.000 | 9.160 | 8.850 | 9.000 | 1,116,000 | +0.01(+0.11%) |
Feb 14, 2019 | 8.920 | 9.180 | 8.830 | 8.990 | 536,530 | +0.05(+0.56%) |
Feb 13, 2019 | 9.100 | 9.240 | 8.860 | 8.940 | 615,127 | -0.15(-1.65%) |
Feb 12, 2019 | 9.310 | 9.367 | 9.040 | 9.090 | 542,245 | -0.15(-1.62%) |
Feb 11, 2019 | 9.160 | 9.470 | 9.100 | 9.240 | 433,054 | +0.15(+1.65%) |
Feb 08, 2019 | 8.980 | 9.180 | 8.930 | 9.090 | 312,400 | +0.07(+0.78%) |
Feb 07, 2019 | 9.070 | 9.270 | 8.930 | 9.020 | 384,724 | -0.14(-1.53%) |
Feb 06, 2019 | 9.110 | 9.640 | 8.905 | 9.160 | 587,902 | +0.09(+0.99%) |
Feb 05, 2019 | 8.540 | 9.390 | 8.490 | 9.070 | 1,152,944 | +0.53(+6.21%) |
Feb 04, 2019 | 8.570 | 8.665 | 8.460 | 8.540 | 357,135 | -0.07(-0.81%) |